Davide Campari-Milano N.V. (DVCMY)
OTCMKTS · Delayed Price · Currency is USD
7.81
+0.05 (0.64%)
Feb 11, 2026, 1:18 PM EST
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.61 | 7.76 | 7.52 | 7.76 | 7.76 | 3.47% | 50,804 |
| Feb 9, 2026 | 7.45 | 7.60 | 7.44 | 7.50 | 7.50 | -0.53% | 45,644 |
| Feb 6, 2026 | 7.43 | 7.54 | 7.26 | 7.54 | 7.54 | - | 43,634 |
| Feb 5, 2026 | 7.38 | 7.54 | 7.38 | 7.54 | 7.54 | 3.43% | 57,826 |
| Feb 4, 2026 | 7.33 | 7.46 | 7.28 | 7.29 | 7.29 | 0.28% | 22,621 |
| Feb 3, 2026 | 7.16 | 7.27 | 7.14 | 7.27 | 7.27 | 3.27% | 29,406 |
| Feb 2, 2026 | 7.07 | 7.07 | 6.90 | 7.04 | 7.04 | -0.40% | 34,493 |
| Jan 30, 2026 | 7.04 | 7.15 | 7.01 | 7.07 | 7.07 | 0.97% | 47,026 |
| Jan 29, 2026 | 6.97 | 7.00 | 6.81 | 7.00 | 7.00 | 1.67% | 12,693 |
| Jan 28, 2026 | 6.93 | 7.00 | 6.78 | 6.89 | 6.89 | 0.07% | 22,936 |
| Jan 27, 2026 | 6.88 | 6.90 | 6.82 | 6.88 | 6.88 | -3.28% | 18,777 |
| Jan 26, 2026 | 7.04 | 7.15 | 7.00 | 7.11 | 7.11 | 2.05% | 11,822 |
| Jan 23, 2026 | 7.01 | 7.10 | 6.91 | 6.97 | 6.97 | -2.05% | 7,555 |
| Jan 22, 2026 | 7.13 | 7.27 | 7.10 | 7.12 | 7.12 | 1.22% | 16,353 |
| Jan 21, 2026 | 7.05 | 7.12 | 7.01 | 7.03 | 7.03 | 2.18% | 27,903 |
| Jan 20, 2026 | 6.70 | 6.96 | 6.70 | 6.88 | 6.88 | 6.83% | 46,184 |
| Jan 16, 2026 | 6.70 | 6.76 | 6.40 | 6.44 | 6.44 | -0.46% | 46,734 |
| Jan 15, 2026 | 6.42 | 6.52 | 6.39 | 6.47 | 6.47 | 2.21% | 67,304 |
| Jan 14, 2026 | 6.54 | 6.54 | 6.33 | 6.33 | 6.33 | -2.91% | 12,975 |
| Jan 13, 2026 | 6.51 | 6.54 | 6.38 | 6.52 | 6.52 | -1.06% | 39,974 |
| Jan 12, 2026 | 6.60 | 6.76 | 6.54 | 6.59 | 6.59 | -1.35% | 32,380 |
| Jan 9, 2026 | 6.72 | 6.72 | 6.61 | 6.68 | 6.68 | -1.04% | 19,079 |
| Jan 8, 2026 | 6.75 | 6.75 | 6.64 | 6.75 | 6.75 | 3.69% | 57,223 |
| Jan 7, 2026 | 6.46 | 6.51 | 6.39 | 6.51 | 6.51 | -0.46% | 19,206 |
| Jan 6, 2026 | 6.56 | 6.68 | 6.35 | 6.54 | 6.54 | 1.07% | 46,600 |
| Jan 5, 2026 | 6.36 | 6.53 | 6.34 | 6.47 | 6.47 | 1.75% | 129,632 |
| Jan 2, 2026 | 6.41 | 6.44 | 6.27 | 6.36 | 6.36 | -1.40% | 24,234 |
| Dec 31, 2025 | 6.35 | 6.45 | 6.27 | 6.45 | 6.45 | 0.31% | 8,650 |
| Dec 30, 2025 | 6.39 | 6.53 | 6.39 | 6.43 | 6.43 | -0.16% | 26,671 |
| Dec 29, 2025 | 6.46 | 6.46 | 6.34 | 6.44 | 6.44 | 2.88% | 75,266 |
| Dec 26, 2025 | 6.19 | 6.58 | 6.19 | 6.26 | 6.26 | -1.54% | 28,807 |
| Dec 24, 2025 | 6.45 | 6.70 | 6.20 | 6.36 | 6.36 | 0.76% | 10,060 |
| Dec 23, 2025 | 6.50 | 6.53 | 6.31 | 6.31 | 6.31 | -3.04% | 24,570 |
| Dec 22, 2025 | 6.55 | 6.77 | 6.44 | 6.51 | 6.51 | 0.74% | 50,127 |
| Dec 19, 2025 | 6.60 | 6.62 | 6.46 | 6.46 | 6.46 | -1.52% | 28,849 |
| Dec 18, 2025 | 6.69 | 6.82 | 6.56 | 6.56 | 6.56 | -2.25% | 10,929 |
| Dec 17, 2025 | 6.76 | 6.77 | 6.65 | 6.71 | 6.71 | -1.45% | 11,980 |
| Dec 16, 2025 | 6.83 | 6.93 | 6.70 | 6.81 | 6.81 | -1.30% | 27,428 |
| Dec 15, 2025 | 6.83 | 6.97 | 6.83 | 6.90 | 6.90 | -0.93% | 10,339 |
| Dec 12, 2025 | 6.88 | 7.01 | 6.81 | 6.97 | 6.97 | 2.43% | 14,903 |
| Dec 11, 2025 | 6.82 | 6.98 | 6.80 | 6.80 | 6.80 | 3.66% | 40,338 |
| Dec 10, 2025 | 6.61 | 6.75 | 6.56 | 6.56 | 6.56 | -1.47% | 20,987 |
| Dec 9, 2025 | 6.62 | 6.66 | 6.47 | 6.66 | 6.66 | 1.03% | 44,130 |
| Dec 8, 2025 | 6.60 | 6.61 | 6.54 | 6.59 | 6.59 | -1.93% | 20,242 |
| Dec 5, 2025 | 6.80 | 6.86 | 6.61 | 6.72 | 6.72 | 0.90% | 27,191 |
| Dec 4, 2025 | 6.52 | 6.81 | 6.52 | 6.66 | 6.66 | -2.20% | 21,026 |
| Dec 3, 2025 | 6.86 | 6.89 | 6.70 | 6.81 | 6.81 | 0.07% | 26,362 |
| Dec 2, 2025 | 7.01 | 7.01 | 6.76 | 6.81 | 6.81 | 2.18% | 82,425 |
| Dec 1, 2025 | 6.65 | 6.81 | 6.52 | 6.66 | 6.66 | -2.77% | 93,170 |
| Nov 28, 2025 | 6.72 | 6.85 | 6.65 | 6.85 | 6.85 | 5.50% | 18,054 |